We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.234 | 4.20107719928 | 5.57 | 5.804 | 5.39 | 7263100 | 5.57074542 | DE |
| 4 | 0.224 | 4.01433691756 | 5.58 | 5.898 | 5.39 | 6573685 | 5.65694746 | DE |
| 12 | 0.304 | 5.52727272727 | 5.5 | 5.898 | 5.136 | 6851416 | 5.46942518 | DE |
| 26 | 1.34 | 30.017921147 | 4.464 | 5.898 | 4.394 | 6361178 | 5.27718247 | DE |
| 52 | 1.741 | 42.8501107556 | 4.063 | 5.898 | 3.881 | 6837200 | 4.88280649 | DE |
| 156 | 2.08 | 55.8539205156 | 3.724 | 5.898 | 3.333 | 8417363 | 4.51934155 | DE |
| 260 | 1.144 | 24.5493562232 | 4.66 | 5.898 | 1.556 | 10142932 | 3.81871602 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713803400 | 5.702 | 0.18 | 3.26 | 5.578 | 5.718 | 5.5759999 | 5201509 |
| 1713544200 | 5.522 | -0.06 | -1.15 | 5.54 | 5.54 | 5.39 | 8098027 |
| 1713457800 | 5.586 | 0.03 | 0.47 | 5.578 | 5.658 | 5.558 | 7585195 |
| 1713371400 | 5.5599999 | 0.03 | 0.58 | 5.5599999 | 5.616 | 5.548 | 7997048 |
| 1713285000 | 5.5279999 | -0.12 | -2.19 | 5.57 | 5.596 | 5.516 | 7433723 |
| 1713198600 | 5.652 | 0.08 | 1.47 | 5.588 | 5.714 | 5.58 | 7974425 |
| 1712939400 | 5.57 | -0.02 | -0.32 | 5.606 | 5.68 | 5.556 | 8681441 |
| 1712853000 | 5.588 | -0.24 | -4.05 | 5.8179999 | 5.83 | 5.546 | 10280677 |
| 1712766600 | 5.824 | 0.02 | 0.41 | 5.822 | 5.894 | 5.784 | 6569175 |
| 1712680200 | 5.8 | -0.05 | -0.82 | 5.828 | 5.898 | 5.8 | 6525449 |
| 1712593800 | 5.848 | 0.12 | 2.02 | 5.73 | 5.848 | 5.712 | 5893628 |
| 1712334600 | 5.732 | -0.04 | -0.69 | 5.7 | 5.74 | 5.644 | 4802887 |
| 1712248200 | 5.772 | 0.03 | 0.52 | 5.75 | 5.8 | 5.746 | 5497219 |
| 1712161800 | 5.742 | 0.08 | 1.38 | 5.66 | 5.7539999 | 5.646 | 7184881 |
| 1712075400 | 5.664 | 0.01 | 0.25 | 5.642 | 5.69 | 5.632 | 4338561 |
| 1711647000 | 5.65 | 0.01 | 0.25 | 5.65 | 5.67 | 5.634 | 5358599 |
| 1711560600 | 5.636 | -0.01 | -0.21 | 5.63 | 5.666 | 5.614 | 3418755 |
| 1711474200 | 5.648 | 0.06 | 1.07 | 5.58 | 5.664 | 5.58 | 5485126 |
| 1711387800 | 5.588 | 0.06 | 1.05 | 5.5 | 5.598 | 5.486 | 3817017 |
| 1711128600 | 5.53 | 0.07 | 1.28 | 5.454 | 5.5599999 | 5.454 | 8009933 |
| 1711042200 | 5.46 | 0.08 | 1.41 | 5.424 | 5.498 | 5.394 | 7528012 |
| 1710955800 | 5.384 | -0 | -0.07 | 5.364 | 5.388 | 5.342 | 3821075 |
| 1710869400 | 5.388 | 0.03 | 0.56 | 5.352 | 5.394 | 5.344 | 3612554 |
| 1710783000 | 5.358 | 0.03 | 0.49 | 5.324 | 5.38 | 5.3019999 | 6124255 |
| 1710523800 | 5.332 | -0.05 | -0.93 | 5.384 | 5.39 | 5.332 | 12446735 |
| 1710437400 | 5.382 | 0.01 | 0.11 | 5.398 | 5.428 | 5.364 | 3457280 |
| 1710351000 | 5.376 | 0.02 | 0.37 | 5.36 | 5.404 | 5.354 | 4546663 |
| 1710264600 | 5.356 | 0.02 | 0.30 | 5.34 | 5.37 | 5.316 | 5374731 |
| 1710178200 | 5.34 | -0.03 | -0.56 | 5.346 | 5.364 | 5.3259999 | 5290141 |
| 1709919000 | 5.37 | -0.03 | -0.52 | 5.412 | 5.442 | 5.358 | 5284481 |
| 1709832600 | 5.398 | 0.06 | 1.05 | 5.32 | 5.42 | 5.316 | 7779580 |
| 1709746200 | 5.342 | 0.07 | 1.29 | 5.264 | 5.358 | 5.248 | 8932916 |
| 1709659800 | 5.274 | 0.11 | 2.05 | 5.152 | 5.304 | 5.142 | 9052629 |
| 1709573400 | 5.168 | -0.07 | -1.34 | 5.198 | 5.228 | 5.136 | 10602371 |
| 1709314200 | 5.238 | -0.31 | -5.55 | 5.4 | 5.46 | 5.23 | 19239094 |
| 1709227800 | 5.546 | 0.03 | 0.58 | 5.5039999 | 5.55 | 5.442 | 22507534 |
| 1709141400 | 5.514 | 0.1 | 1.77 | 5.42 | 5.514 | 5.42 | 7728246 |
| 1709055000 | 5.418 | 0.04 | 0.71 | 5.384 | 5.434 | 5.36 | 6210105 |
| 1708968600 | 5.38 | -0.02 | -0.37 | 5.4 | 5.4 | 5.348 | 5413831 |
| 1708709400 | 5.4 | -0.02 | -0.30 | 5.4 | 5.41 | 5.246 | 8107270 |
| 1708623000 | 5.416 | -0 | -0.04 | 5.466 | 5.488 | 5.416 | 7076972 |
| 1708536600 | 5.418 | 0.02 | 0.44 | 5.378 | 5.428 | 5.344 | 5684473 |
| 1708450200 | 5.394 | 0.04 | 0.67 | 5.346 | 5.394 | 5.32 | 6719826 |
| 1708363800 | 5.358 | -0.02 | -0.30 | 5.342 | 5.394 | 5.33 | 5274649 |
| 1708104600 | 5.374 | -0.02 | -0.41 | 5.41 | 5.418 | 5.37 | 6682923 |
| 1708018200 | 5.396 | 0.01 | 0.15 | 5.4 | 5.406 | 5.324 | 6971182 |
| 1707931800 | 5.388 | 0.01 | 0.26 | 5.35 | 5.408 | 5.35 | 4681443 |
| 1707845400 | 5.374 | -0.06 | -1.07 | 5.41 | 5.434 | 5.35 | 5368822 |
| 1707759000 | 5.432 | 0.06 | 1.15 | 5.384 | 5.432 | 5.378 | 4847351 |
| 1707499800 | 5.37 | -0.03 | -0.56 | 5.392 | 5.42 | 5.346 | 5657592 |
| 1707413400 | 5.4 | 0.01 | 0.11 | 5.41 | 5.448 | 5.388 | 5848672 |
| 1707327000 | 5.394 | -0.03 | -0.48 | 5.42 | 5.432 | 5.386 | 5257089 |
| 1707240600 | 5.42 | 0.02 | 0.41 | 5.424 | 5.444 | 5.392 | 4519363 |
| 1707154200 | 5.398 | -0.01 | -0.11 | 5.412 | 5.426 | 5.37 | 4665130 |
| 1706895000 | 5.404 | 0.05 | 0.86 | 5.4 | 5.418 | 5.348 | 5486394 |
| 1706808600 | 5.358 | -0.11 | -1.94 | 5.418 | 5.478 | 5.35 | 6911151 |
| 1706722200 | 5.464 | -0 | -0.07 | 5.472 | 5.506 | 5.454 | 6962550 |
| 1706635800 | 5.468 | -0.05 | -0.83 | 5.5 | 5.506 | 5.444 | 5553789 |
| 1706549400 | 5.514 | -0.02 | -0.43 | 5.5599999 | 5.57 | 5.514 | 5199155 |
| 1706290200 | 5.538 | -0.01 | -0.25 | 5.5679999 | 5.584 | 5.534 | 6289326 |
| 1706203800 | 5.5519999 | -0.08 | -1.35 | 5.626 | 5.636 | 5.5519999 | 5959739 |
| 1706117400 | 5.628 | 0.11 | 1.92 | 5.532 | 5.64 | 5.5279999 | 8205646 |
| 1706031000 | 5.522 | -0.03 | -0.58 | 5.554 | 5.562 | 5.514 | 5319237 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
